Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	68.68	69.51	68.68	69.51	69.51	2.12%	-
Feb 2, 2026	68.03	68.63	68.03	68.07	68.07	1.04%	-
Jan 30, 2026	67.50	67.50	66.80	67.37	67.37	-0.24%	-
Jan 29, 2026	67.57	67.75	67.53	67.53	67.53	-0.30%	-
Jan 28, 2026	67.91	68.21	67.73	67.73	67.73	-0.07%	-
Jan 27, 2026	68.44	68.44	67.78	67.78	67.78	-2.56%	-
Jan 26, 2026	69.22	69.56	69.03	69.56	69.56	0.29%	-
Jan 23, 2026	68.93	69.36	68.64	69.36	69.36	0.20%	-
Jan 22, 2026	70.09	70.09	69.22	69.22	69.22	0.65%	-
Jan 21, 2026	69.68	69.70	68.77	68.77	68.77	0.75%	-
Jan 20, 2026	66.69	68.26	66.42	68.26	68.26	2.71%	-
Jan 19, 2026	66.72	67.22	66.46	66.46	66.46	-1.69%	25
Jan 16, 2026	68.03	68.03	67.35	67.60	67.60	-0.52%	2
Jan 15, 2026	66.78	67.95	66.78	67.95	67.95	2.41%	-
Jan 14, 2026	67.19	67.22	66.35	66.35	66.35	-1.29%	-
Jan 13, 2026	66.41	67.22	66.37	67.22	67.22	0.98%	60
Jan 12, 2026	65.91	66.57	65.81	66.57	66.57	0.41%	-
Jan 9, 2026	65.94	66.30	65.76	66.30	66.30	0.26%	-
Jan 8, 2026	65.03	66.13	65.03	66.13	66.13	0.79%	-
Jan 7, 2026	64.87	65.61	64.59	65.61	65.61	1.56%	-
Jan 6, 2026	64.48	64.60	64.40	64.60	64.60	-0.11%	-
Jan 5, 2026	65.22	65.22	64.67	64.67	64.67	-0.29%	-
Jan 2, 2026	65.28	65.54	64.86	64.86	64.86	-1.71%	-
Dec 30, 2025	65.91	65.99	65.91	65.99	65.99	-0.35%	-
Dec 29, 2025	65.60	66.22	65.60	66.22	66.22	0.55%	-
Dec 23, 2025	65.92	65.92	65.50	65.86	65.86	0.20%	-
Dec 22, 2025	65.14	65.73	64.79	65.73	65.73	0.60%	-
Dec 19, 2025	64.41	65.34	63.99	65.34	65.34	1.87%	-
Dec 18, 2025	63.34	64.14	63.34	64.14	64.14	1.39%	-
Dec 17, 2025	64.33	64.49	63.26	63.26	63.26	-0.33%	-
Dec 16, 2025	63.52	64.05	63.47	63.47	63.47	0.11%	15
Dec 15, 2025	63.23	63.40	63.15	63.40	63.40	1.15%	-
Dec 12, 2025	62.07	62.68	62.02	62.68	62.68	0.21%	-
Dec 11, 2025	62.87	63.15	62.55	62.55	62.55	-1.39%	-
Dec 10, 2025	63.20	63.49	63.19	63.43	63.43	0.38%	-
Dec 9, 2025	63.57	64.02	63.19	63.19	63.19	-0.50%	-
Dec 8, 2025	63.28	63.51	63.02	63.51	63.51	0.16%	-
Dec 5, 2025	62.86	63.41	62.86	63.41	63.41	0.32%	-
Dec 4, 2025	63.49	63.49	63.21	63.21	63.21	-1.23%	-
Dec 3, 2025	64.30	64.33	63.95	64.00	64.00	-1.05%	-
Dec 2, 2025	65.33	65.46	64.68	64.68	64.68	-1.07%	8
Dec 1, 2025	64.85	65.38	64.28	65.38	65.38	1.11%	-
Nov 28, 2025	64.84	64.87	64.66	64.66	64.66	-0.08%	-
Nov 27, 2025	64.75	64.77	64.71	64.71	64.71	0.11%	-
Nov 26, 2025	64.74	64.81	64.64	64.64	64.64	0.86%	-
Nov 25, 2025	63.53	64.09	63.53	64.09	64.09	2.04%	-
Nov 24, 2025	62.67	62.81	62.45	62.81	62.81	-0.49%	-
Nov 21, 2025	62.74	63.12	62.74	63.12	63.12	-0.06%	-
Nov 20, 2025	62.98	63.16	62.83	63.16	63.16	0.32%	-
Nov 19, 2025	62.95	63.20	62.95	62.96	62.96	0.87%	-